7936東証P貸借
業種 その他製品
アシックス 株価時系列データ
PTS
2,990
円
(23:47)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,929.0 (24/09/02) | 1,050.7 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,929.0 (24/09/02) | 1,050.7 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,738.5 | 3,000.0 | 2,637.0 | 2,941.5 | +220.5 | +8.1 | 31,718,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 1,278.5 | 1,492.5 | 1,278.5 | 1,475.7 | +280.7 | +23.5 | 53,721,600 |
| 2/9 | 1,154.0 | 1,216.2 | 1,124.2 | 1,195.0 | +46.5 | +4.1 | 26,199,600 |
| 2/2 | 1,154.0 | 1,164.7 | 1,101.7 | 1,148.5 | +20.0 | +1.8 | 21,454,400 |
| 1/26 | 1,177.7 | 1,184.5 | 1,111.2 | 1,128.5 | -37.0 | -3.2 | 23,964,400 |
| 1/19 | 1,108.7 | 1,175.0 | 1,081.7 | 1,165.5 | +51.8 | +4.7 | 26,221,600 |
| 1/12 | 1,068.7 | 1,127.5 | 1,053.0 | 1,113.7 | +61.2 | +5.8 | 24,247,600 |
| 1/5 | 1,075.5 | 1,082.5 | 1,050.7 | 1,052.5 | -52.0 | -4.7 | 15,572,000 |
| 12/29 | 1,125.0 | 1,143.5 | 1,090.2 | 1,104.5 | -16.0 | -1.4 | 23,398,400 |
| 12/22 | 1,130.2 | 1,224.5 | 1,103.7 | 1,120.5 | -11.5 | -1.0 | 34,125,200 |
| 12/15 | 1,219.5 | 1,241.7 | 1,109.5 | 1,132.0 | -54.5 | -4.6 | 33,350,000 |
| 12/8 | 1,300.2 | 1,302.5 | 1,181.7 | 1,186.5 | -123.0 | -9.4 | 25,806,000 |
| 12/1 | 1,353.5 | 1,354.0 | 1,258.7 | 1,309.5 | -51.7 | -3.8 | 29,173,600 |
| 11/24 | 1,345.0 | 1,391.2 | 1,295.0 | 1,361.2 | +23.7 | +1.8 | 23,656,800 |
| 11/17 | 1,339.0 | 1,362.2 | 1,205.5 | 1,337.5 | +108.5 | +8.8 | 39,493,600 |
| 11/10 | 1,232.2 | 1,276.5 | 1,210.5 | 1,229.0 | +10.0 | +0.8 | 25,890,400 |
| 11/2 | 1,182.7 | 1,242.2 | 1,159.2 | 1,219.0 | +23.8 | +2.0 | 12,084,400 |
| 10/27 | 1,166.5 | 1,200.5 | 1,144.5 | 1,195.2 | +33.7 | +2.9 | 22,217,200 |
| 10/20 | 1,205.0 | 1,218.5 | 1,148.2 | 1,161.5 | -69.0 | -5.6 | 28,804,000 |
| 10/13 | 1,165.0 | 1,253.7 | 1,156.7 | 1,230.5 | +87.5 | +7.7 | 28,422,000 |
| 10/6 | 1,318.2 | 1,322.0 | 1,138.0 | 1,143.0 | -162.7 | -12.5 | 34,781,600 |
| 9/29 | 1,374.5 | 1,406.0 | 1,252.5 | 1,305.7 | -62.5 | -4.6 | 37,485,200 |
| 9/22 | 1,381.2 | 1,437.5 | 1,352.2 | 1,368.2 | -38.0 | -2.7 | 18,864,400 |
| 9/15 | 1,307.7 | 1,414.0 | 1,307.7 | 1,406.2 | +101.2 | +7.8 | 22,478,400 |
| 9/8 | 1,309.2 | 1,371.0 | 1,273.7 | 1,305.0 | -5.0 | -0.4 | 25,718,000 |
| 9/1 | 1,250.5 | 1,338.2 | 1,247.7 | 1,310.0 | +58.5 | +4.7 | 18,946,800 |
| 8/25 | 1,301.5 | 1,304.5 | 1,190.0 | 1,251.5 | -29.0 | -2.3 | 25,589,200 |
| 8/18 | 1,259.5 | 1,335.0 | 1,247.7 | 1,280.5 | -12.5 | -1.0 | 30,396,400 |
| 8/10 | 1,066.5 | 1,312.5 | 1,053.0 | 1,293.0 | +230.5 | +21.7 | 43,081,600 |
| 8/4 | 1,103.7 | 1,133.0 | 1,048.0 | 1,062.5 | -19.5 | -1.8 | 17,838,400 |
| 7/28 | 1,061.5 | 1,087.0 | 1,050.0 | 1,082.0 | +32.0 | +3.1 | 18,142,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
